Restaurant Brands International Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	106.45	106.97	104.05	105.58	105.58	953,992
2026-10-22	104.96	107.15	104.89	107.09	107.09	586,009
2026-10-21	105.67	105.67	104.00	104.22	104.22	612,295
2026-10-20	105.54	106.61	105.37	105.66	105.66	454,304
2026-10-19	104.98	105.20	104.26	105.04	105.04	745,706
2026-10-16	105.95	106.57	105.51	105.86	105.86	754,040
2026-10-15	104.13	105.99	104.13	105.23	105.23	721,600
2026-10-14	102.04	103.30	101.30	103.23	103.23	1,254,900
2026-10-13	101.52	102.46	100.66	101.44	101.44	1,316,800
2026-10-09	100.68	101.76	100.47	101.17	101.17	1,210,700
2026-10-08	99.110	100.94	99.060	100.43	100.43	647,000
2026-10-07	99.930	100.62	98.890	99.070	99.070	539,100
2026-10-06	99.870	101.01	99.490	99.920	99.920	451,000
2026-10-05	99.960	100.26	98.420	99.780	99.780	768,200
2026-10-02	99.120	100.21	98.430	99.700	99.700	1,095,000
2026-10-01	101.33	101.46	98.780	99.230	99.230	573,500
2026-09-30	101.73	102.02	100.89	101.27	101.27	681,600
2026-09-29	100.84	101.91	100.15	101.44	101.44	597,400
2026-09-28	101.24	101.86	100.48	101.26	101.26	1,002,800
2026-09-25	99.380	101.56	99.120	101.37	101.37	1,892,100
2026-09-24	100.54	101.38	100.20	100.28	100.28	1,879,600
2026-09-23	100.92	101.95	100.02	101.14	101.14	934,200

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.